Tour v526
AU
ANGLOGOLD ASHANTI PL
$121.22 +5.94%
$121.24 (+0.02%)🌙
as of 08/21 06:12 PM
(8/21 16:00) ◀
|
Friday, August 21, 2026 (6:12pm)
January 2026
|
▶ (8/25 18:12)
◀ 8/21 18:12 ▶

Option Volume

Detail
ℹ
Current (08/21) 5,410
Calls: 3,847 (71%)
Puts: 1,563 (29%)
Prior (08/20) 53,835
Calls: 49,043 (91%)
Puts: 4,792 (9%)
Current vs Prior -89.95%
Calls: -92.16% (Calls)
Puts: -67.38% (Puts)
Prior 7-Day Total 67,275
Calls: 57,569 (86%)
Puts: 9,706 (14%)
Prior 7-Day Average 9,610
Calls: 8,224 (86%)
Puts: 1,386 (14%)
Current vs Prior 7-Day Avg -43.71%
Calls: -53.22%
Puts: +12.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $7.71M
Calls: $6.78M (88%)
Puts: $926.5K (12%)
Prior (08/20) $124.31M
Calls: $122.28M (98%)
Puts: $2.03M (2%)
Current vs Prior -93.80%
Calls: -94.46%
Puts: -54.30%
Prior 7-Day Total $133.60M
Calls: $129.53M (97%)
Puts: $4.07M (3%)
Prior 7-Day Average $19.09M
Calls: $18.50M (97%)
Puts: $581.8K (3%)
Current vs Prior 7-Day Avg -59.63%
Calls: -63.37%
Puts: +59.23%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.41
Prior (08/20) 0.10
Current vs Prior +315.81%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -7.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 33,408
Calls: 20,441 (61%)
Puts: 12,967 (39%)
Prior (08/20) 32,443
Calls: 21,968 (68%)
Puts: 10,475 (32%)
Current vs Prior +2.97%
Prior 7-Day Total 198,449
Calls: 122,271 (62%)
Puts: 76,178 (38%)
Prior 7-Day Average 28,349
Calls: 17,467 (62%)
Puts: 10,882 (38%)
Current vs Prior 7-Day Avg +17.84%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.59% | 15.59%4.59% | 15.59%
Prior 6.28% | 15.11%6.28% | 15.11%
Current vs Prior +148.30% | +39.75%-26.96% | +3.17%
Prior 7-Day Avg 5.81% | 13.41%5.81% | 13.41%
Current vs 7-Day Avg +168.39% | +57.47%-21.05% | +16.26%
Prior 7-Day Eod 6.28% | 15.11%6.28% | 15.11%
Current vs 7-Day Eod +148.30% | +39.75%-26.96% | +3.17%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.39% | 20.98%
Calls: 8.00% | 16.00%
Puts: 14.78% | 25.95%
Prior 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs Prior +3.26% | +76.60%
Prior 7-Day Avg 11.03% | 11.88%
Calls: 11.24% | 19.18%
Puts: 10.81% | 4.58%
Current vs 7-Day Avg +3.26% | +76.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($6.78M) vs puts ($926.5K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 90% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (3,847 calls vs 1,563 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 7 of results (avg 9.2%, best 7.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$110.00Sep 1814.0015.10$14.557.6%570.76451
$120.00Sep 188.409.10$8.758.0%780.561.7K
$125.00Sep 186.106.70$6.409.4%5150.46753
$100.00Sep 1821.9024.10$23.009.6%190.91159
$115.00Sep 1810.7011.80$11.259.8%410.661.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1812.5013.80$13.159.9%40.62--
$120.00Sep 186.707.40$7.059.9%1190.4417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 13 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$105.00Aug 2115.3017.40$16.3512.8%10.993
$100.00Sep 1821.9024.10$23.009.6%190.91159
$100.00Aug 2120.3022.70$21.5011.2%70.9031
$110.00Aug 219.6012.70$11.1527.8%90.8910
$105.00Sep 1817.7020.40$19.0514.2%320.84155
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Aug 212.954.80$3.8847.7%31.00--
$130.00Sep 1812.5013.80$13.159.9%40.62--
$125.00Sep 189.4010.90$10.1514.8%140.54--

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.2K, top 515)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Sep 186.106.70$6.409.4%5150.46753
$120.00Sep 188.409.10$8.758.0%780.561.7K
$110.00Sep 1814.0015.10$14.557.6%570.76451
$115.00Sep 1810.7011.80$11.259.8%410.661.4K
$105.00Sep 1817.7020.40$19.0514.2%320.84155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$120.00Sep 186.707.40$7.059.9%1190.4417
$100.00Sep 180.501.05$0.7870.5%660.091.6K
$105.00Sep 180.502.80$1.65139.4%630.1619
$115.00Sep 184.305.00$4.6515.1%530.34669
$110.00Sep 182.403.40$2.9034.5%310.24909

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 727.8%, max 1407.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$115.00Aug 21Sep 18856.6%56.8%1407.2%611.8K
$120.00Aug 21Sep 18283.1%58.0%388.1%911.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$120.00Aug 21Sep 18283.1%58.0%388.1%13017

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 3.55, avg 2.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Sep 18$1.10$3.90$1.1046%3.55$126.10
$115.00$120.00Sep 18$2.50$2.50$2.5066%1.00$117.50
$140.00$145.00Sep 18$0.42$4.58$0.4222%10.90$140.42
$130.00$135.00Sep 18$1.30$3.70$1.3038%2.85$131.30
$110.00$115.00Sep 18$3.30$1.70$3.3076%0.52$113.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$125.00Sep 18$3.00$2.00$3.0062%0.67$127.00
$110.00$105.00Sep 18$1.25$3.75$1.2524%3.00$108.75
$105.00$100.00Sep 18$0.87$4.13$0.8716%4.75$104.13
$115.00$110.00Sep 18$1.75$3.25$1.7534%1.86$113.25
$120.00$115.00Sep 18$2.40$2.60$2.4044%1.08$117.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.92, avg 0.40)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$140.00Sep 18$1.60$1.60$3.4069%0.47$136.60
$130.00$135.00Sep 18$1.30$1.30$3.7062%0.35$131.30
$140.00$145.00Sep 18$0.42$0.42$4.5878%0.09$140.42
$125.00$130.00Sep 18$1.10$1.10$3.9054%0.28$126.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$120.00$115.00Sep 18$2.40$2.40$2.6056%0.92$117.60
$115.00$110.00Sep 18$1.75$1.75$3.2566%0.54$113.25
$105.00$100.00Sep 18$0.87$0.87$4.1384%0.21$104.13
$110.00$105.00Sep 18$1.25$1.25$3.7576%0.33$108.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $6.81, cheapest $6.55)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$7.07283.1%58.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$120.00Aug 21Sep 18$6.55283.1%58.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.80% of stock, avg 10.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$120.00Aug 21$1.68$0.50$2.18$117.82$122.181.80%
$125.00Aug 21$0.03$3.88$3.91$121.09$128.913.23%
$120.00Sep 18$8.75$7.05$15.80$104.20$135.8013.03%
$115.00Sep 18$11.25$4.65$15.90$99.10$130.9013.12%
$125.00Sep 18$6.40$10.15$16.55$108.45$141.5513.65%
$110.00Sep 18$14.55$2.90$17.45$92.55$127.4514.40%
$130.00Sep 18$5.30$13.15$18.45$111.55$148.4515.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 2.28% of stock, avg 6.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$145.00$100.00Sep 18$1.98$0.78$2.76$97.24$147.76
$140.00$100.00Sep 18$2.40$0.78$3.18$96.82$143.18
$145.00$105.00Sep 18$1.98$1.65$3.63$101.37$148.63
$140.00$105.00Sep 18$2.40$1.65$4.05$100.95$144.05
$145.00$110.00Sep 18$1.98$2.90$4.88$105.12$149.88
$140.00$110.00Sep 18$2.40$2.90$5.30$104.70$145.30
$135.00$100.00Sep 18$4.00$0.78$4.78$95.22$139.78
$135.00$105.00Sep 18$4.00$1.65$5.65$99.35$140.65
$135.00$110.00Sep 18$4.00$2.90$6.90$103.10$141.90
$145.00$115.00Sep 18$1.98$4.65$6.63$108.37$151.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.98, avg credit $2.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
100/105135/140Sep 18$2.47$2.5353%0.98$102.53$137.47
110/115135/140Sep 18$3.35$1.6535%2.03$111.65$138.35
105/110135/140Sep 18$2.85$2.1545%1.33$107.15$137.85
100/105140/145Sep 18$1.29$3.7162%0.35$103.71$141.29
110/115140/145Sep 18$2.17$2.8344%0.77$112.83$142.17
105/110140/145Sep 18$1.67$3.3354%0.50$108.33$141.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 32.33, cheapest $0.15)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$115.00$120.00$125.00Sep 18$0.15$4.8520%32.33
$110.00$115.00$120.00Sep 18$0.80$4.2020%5.25
$115.00$120.00$125.00Aug 21$3.52$1.4877%0.42
$105.00$110.00$115.00Aug 21$0.90$4.1018%4.56
$105.00$110.00$115.00Sep 18$1.20$3.8018%3.17
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$100.00$105.00$110.00Sep 18$0.38$4.6215%12.16
$105.00$110.00$115.00Sep 18$0.50$4.5018%9.00
$110.00$115.00$120.00Sep 18$0.65$4.3520%6.69
$115.00$120.00$125.00Sep 18$0.70$4.3020%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$110.00$115.001:2Aug 21-$2.55$2.45
$135.00$140.001:2Sep 18-$0.80$4.20
$140.00$145.001:2Sep 18-$1.56$3.44
$130.00$135.001:2Sep 18-$2.70$2.30
$120.00$125.001:2Sep 18-$4.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$120.00$100.001:2Aug 21-$1.66$18.34
$110.00$105.001:2Sep 18-$0.40$4.60
$115.00$110.001:2Sep 18-$1.15$3.85
$120.00$115.001:2Sep 18-$2.25$2.75
$125.00$120.001:2Sep 18-$3.95$1.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.71%, avg 2.87%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$130.00Sep 18$4.500.397.2%3.71%10.96%1734
$125.00Sep 18$6.100.463.1%5.03%8.15%515753
$135.00Sep 18$3.100.3111.4%2.56%13.93%103
$140.00Sep 18$2.050.2215.5%1.69%17.18%41
$145.00Sep 18$1.650.1819.6%1.36%20.98%6--

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,847
Total Puts 1,563
Put/Call Ratio 0.41
Net Difference 2,284

Prior's Put/Call Breakdown

Total Calls 49,043
Total Puts 4,792
Put/Call Ratio 0.10
Net Difference 44,251

Prior 7-Day Put/Call Summary

Total Calls 57,569
Total Puts 9,706
Average Put/Call Ratio 0.44
Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All